iShares S&P Global Technology Index Fund Historical Stock Prices

(ETF)
IXN 
$83.87
*  
0.958
 negative 
1.16%
Get IXN Alerts
*Delayed - data as of Apr. 16, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  83.26  83.87  82.8901  83.87 46,745
04/16/2014 83.61 83.87 82.8901 83.87 46,745
04/15/2014 82.74 82.9788 81.6004 82.912 293,402
04/14/2014 82.4 82.95 82.04 82.61 49,426
04/11/2014 82.45 82.94 81.88 82.04 29,566
04/10/2014 84.69 84.76 82.88 82.9 47,156
04/09/2014 83.91 85.02 83.8 84.99 126,934
04/08/2014 83 83.74 83 83.74 21,836
04/07/2014 83.32 83.7 82.67 82.97 18,023
04/04/2014 85.75 85.75 83.5 83.72 55,162
04/03/2014 85.95 85.95 85 85.25 15,593
04/02/2014 85.75 85.95 85.26 85.66 36,278
04/01/2014 85.01 85.53 85.01 85.49 102,594
03/31/2014 84.19 84.7863 84.19 84.5099 18,453
03/28/2014 83.93 84.3187 83.64 83.755 16,126
03/27/2014 83.67 83.82 83.19 83.49 14,988
03/26/2014 84.78 85.0299 83.67 83.68 12,668
03/25/2014 84.37 84.48 83.839 84.32 16,324
03/24/2014 84.43 84.5099 83.28 83.9 19,776
03/21/2014 85.01 85.01 83.7304 83.98 18,925
03/20/2014 83.96 84.5341 83.8 84.26 27,017
03/19/2014 84.48 84.55 83.77 83.9522 37,113
03/18/2014 83.65 84.6099 83.65 84.57 11,447
03/17/2014 83.13 83.6799 83.13 83.43 20,847
03/14/2014 82.48 83.048 82.46 82.51 31,626
03/13/2014 84.63 84.63 82.86 83.07 20,514
03/12/2014 83.93 84.354 83.57 84.34 78,406
03/11/2014 84.84 84.92 84.13 84.24 28,544
03/10/2014 84.74 84.78 84.277 84.57 12,562
03/07/2014 85.07 85.07 84.464 84.71 11,357
03/06/2014 85.22 85.22 84.9 85.04 22,803
03/05/2014 84.87 84.886 84.6 84.78 13,634
03/04/2014 84.07 84.7485 84.07 84.72 81,335
03/03/2014 83.11 83.65 82.95 83.19 81,919
02/28/2014 84.65 84.85 83.93 84.245 18,483
02/27/2014 83.86 84.5 83.8508 84.35 26,996
02/26/2014 84.01 84.2969 83.6416 83.7747 14,594
02/25/2014 84.24 84.24 83.61 83.66 33,354
02/24/2014 83.54 84.415 83.5 83.95 23,318
02/21/2014 84.03 84.15 83.57 83.57 24,991
02/20/2014 83.41 83.6999 83 83.64 21,712
02/19/2014 83.72 84.109 83.29 83.32 24,691
02/18/2014 84.05 84.09 83.55 83.85 52,349
02/14/2014 83.42 83.79 83.3001 83.58 20,648
02/13/2014 82.33 83.426 82.33 83.42 20,328
02/12/2014 82.87 83.0399 82.69 82.79 96,876
02/11/2014 81.78 82.8 81.75 82.63 58,984
02/10/2014 81.1 81.5396 81.1 81.4324 18,301
02/07/2014 80.87 81.35 80.47 81.35 19,161
02/06/2014 79.21 80.28 79.21 80.28 28,051
02/05/2014 78.97 79.35 78.46 79.12 94,217
02/04/2014 79.26 79.4 78.8101 79.2 32,019
02/03/2014 80.39 80.5501 78.58 78.72 74,132
01/31/2014 79.98 80.66 79.76 80.38 22,307
01/30/2014 80.34 80.6199 80.01 80.4 27,785
01/29/2014 79.64 80.03 79.21 79.43 52,787
01/28/2014 80.06 80.2599 79.54 80.166 25,035
01/27/2014 81.44 81.44 80.18 80.57 39,945
01/24/2014 82.78 82.78 81.21 81.21 59,872
01/23/2014 83.25 83.25 82.345 82.95 83,585
01/22/2014 83.24 83.63 83.24 83.56 162,227
01/21/2014 83.66 83.66 82.9 83.43 23,290
01/17/2014 83.26 83.37 82.85 83.0324 517,355
01/16/2014 83.54 83.68 83.3332 83.49 32,901
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?